Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	6.851	6.913	6.762	6.817	16,732,713	-0.05(-0.80%)
Mar 27, 2013	6.858	6.872	6.803	6.872	9,889,578	-0.03(-0.50%)
Mar 26, 2013	6.851	6.913	6.810	6.906	13,397,861	+0.08(+1.20%)
Mar 25, 2013	6.913	6.920	6.810	6.824	12,284,740	-0.05(-0.80%)
Mar 22, 2013	6.885	6.892	6.844	6.878	9,870,666	+0.02(+0.30%)
Mar 21, 2013	6.920	6.937	6.844	6.858	11,847,019	-0.09(-1.28%)
Mar 20, 2013	6.940	6.974	6.920	6.947	14,777,554	+0.05(+0.79%)
Mar 19, 2013	6.947	6.954	6.820	6.892	21,842,040	-0.03(-0.40%)
Mar 18, 2013	6.817	6.947	6.803	6.920	16,622,363	+0.00(+0.00%)
Mar 15, 2013	6.837	6.940	6.789	6.920	28,752,986	+0.08(+1.10%)
Mar 14, 2013	6.872	6.878	6.769	6.844	16,301,598	+0.00(+0.00%)
Mar 13, 2013	6.748	6.858	6.735	6.844	20,297,016	+0.10(+1.42%)
Mar 12, 2013	6.783	6.783	6.700	6.748	17,211,816	-0.03(-0.50%)
Mar 11, 2013	6.762	6.810	6.724	6.783	21,210,038	+0.03(+0.51%)
Mar 08, 2013	6.865	6.865	6.707	6.748	34,265,632	-0.04(-0.60%)
Mar 07, 2013	6.700	6.807	6.680	6.789	41,297,540	+0.18(+2.69%)
Mar 06, 2013	6.557	6.673	6.543	6.612	24,330,944	+0.10(+1.47%)
Mar 05, 2013	6.523	6.591	6.495	6.516	22,337,650	+0.02(+0.32%)
Mar 04, 2013	6.379	6.502	6.365	6.495	22,589,924	+0.11(+1.71%)
Mar 01, 2013	6.338	6.434	6.297	6.386	15,414,635	-0.01(-0.11%)
Feb 28, 2013	6.372	6.454	6.331	6.393	17,505,066	+0.01(+0.11%)
Feb 27, 2013	6.290	6.393	6.284	6.386	18,534,466	+0.10(+1.52%)
Feb 26, 2013	6.338	6.352	6.222	6.290	29,922,918	+0.00(+0.00%)
Feb 25, 2013	6.501	6.535	6.277	6.290	29,660,510	-0.18(-2.84%)
Feb 22, 2013	6.399	6.481	6.393	6.474	12,617,825	+0.12(+1.82%)
Feb 21, 2013	6.365	6.406	6.304	6.358	23,379,262	-0.01(-0.11%)
Feb 20, 2013	6.495	6.508	6.358	6.365	16,788,380	-0.16(-2.40%)
Feb 19, 2013	6.467	6.563	6.447	6.522	16,907,844	+0.07(+1.05%)
Feb 15, 2013	6.488	6.505	6.393	6.454	14,082,539	+0.00(+0.00%)
Feb 14, 2013	6.433	6.488	6.427	6.454	13,550,327	+0.02(+0.32%)
Feb 13, 2013	6.501	6.501	6.433	6.433	16,775,038	-0.05(-0.84%)
Feb 12, 2013	6.481	6.501	6.433	6.488	13,073,130	+0.03(+0.53%)
Feb 11, 2013	6.474	6.508	6.440	6.454	15,801,749	-0.06(-0.94%)
Feb 08, 2013	6.467	6.535	6.454	6.515	11,155,547	+0.05(+0.74%)
Feb 07, 2013	6.488	6.508	6.427	6.467	11,571,436	-0.02(-0.31%)
Feb 06, 2013	6.399	6.498	6.382	6.488	14,457,715	+0.11(+1.71%)
Feb 04, 2013	6.386	6.420	6.341	6.379	13,002,606	-0.07(-1.06%)
Feb 01, 2013	6.447	6.515	6.386	6.447	21,022,988	+0.05(+0.74%)
Jan 31, 2013	6.311	6.406	6.297	6.399	24,245,122	+0.01(+0.21%)
Jan 30, 2013	6.311	6.420	6.286	6.386	20,192,372	+0.08(+1.30%)
Jan 29, 2013	6.236	6.318	6.236	6.304	16,919,920	+0.04(+0.65%)
Jan 28, 2013	6.311	6.311	6.236	6.263	12,310,243	-0.06(-0.97%)
Jan 25, 2013	6.304	6.331	6.222	6.324	23,788,700	+0.03(+0.54%)
Jan 24, 2013	6.154	6.352	6.120	6.290	67,477,328	-0.04(-0.65%)
Jan 23, 2013	6.427	6.467	6.270	6.331	36,670,504	-0.04(-0.64%)
Jan 22, 2013	6.318	6.379	6.284	6.372	23,340,386	+0.05(+0.86%)
Jan 18, 2013	6.393	6.399	6.284	6.318	29,740,542	-0.04(-0.64%)
Jan 17, 2013	6.229	6.372	6.215	6.358	41,648,736	+0.13(+2.08%)
Jan 16, 2013	6.113	6.229	6.093	6.229	26,300,022	+0.12(+2.01%)
Jan 15, 2013	6.025	6.120	6.004	6.107	17,868,586	+0.07(+1.13%)
Jan 14, 2013	6.086	6.093	6.004	6.038	18,083,970	+0.02(+0.34%)
Jan 11, 2013	6.073	6.083	5.977	6.018	20,104,948	-0.07(-1.12%)
Jan 10, 2013	6.086	6.113	6.038	6.086	28,909,974	+0.03(+0.45%)
Jan 09, 2013	6.147	6.195	6.025	6.059	34,054,440	-0.04(-0.67%)
Jan 08, 2013	6.127	6.127	6.059	6.100	53,541,156	-0.01(-0.11%)
Jan 07, 2013	6.066	6.120	6.032	6.107	29,663,920	+0.01(+0.22%)
Jan 04, 2013	5.916	6.107	5.875	6.093	31,138,688	+0.07(+1.24%)
Jan 03, 2013	5.957	6.032	5.936	6.018	20,647,378	+0.04(+0.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.